| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-1.50 | -4.86% | 59,425,500 | -8,032,800 | -241.7 |
28.05
31.20
28.05
|
|
2 tháng
(2025-11-28) |
-6.60 | -18.36% | 94,343,800 | -13,194,700 | -406.0 |
28.05
36.10
28.05
|
|
3 tháng
(2025-10-29) |
-9.10 | -23.67% | 142,253,900 | -14,962,900 | -466.4 |
28.05
39.90
28.05
|
|
6 tháng
(2025-07-31) |
-8.68 | -22.82% | 386,837,600 | -25,122,409 | -853.2 |
28.05
43.07
28.05
|
|
12 tháng
(2025-02-03) |
-2.30 | -7.27% | 804,264,200 | -3,753,681 | -604.3 |
23.47
43.07
28.05
|
|
24 tháng
(2024-02-07) |
-6.23 | -17.52% | 1,355,998,900 | -13,579,381 | -849.1 |
23.47
43.07
28.05
|
|
36 tháng
(2023-02-13) |
6.43 | 28.04% | 1,982,490,700 | -20,125,518 | -978.2 |
20.26
43.07
28.05
|
|
60 tháng
(2021-02-22) |
1.74 | 6.30% | 3,588,843,200 | -21,926,752 | -2,077.4 |
15.52
56.62
28.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/01/2016 |
9.07
|
268,220 | 9.03 | 9.07 | 8.99 | 0 | 0 | 0 |
| 21/01/2016 |
9.03
|
102,650 | 8.99 | 9.07 | 8.99 | 1,100 | 500 | 0.0 |
| 20/01/2016 |
8.99
|
100,010 | 9.07 | 9.07 | 8.95 | 0 | 0 | 0 |
| 19/01/2016 |
9.07
|
160,440 | 8.95 | 9.11 | 8.95 | 0 | 0 | 0 |
| 18/01/2016 |
8.95
|
201,020 | 9.11 | 9.11 | 8.92 | 0 | 100 | -0.0 |
| 15/01/2016 |
9.11
|
103,850 | 9.27 | 9.31 | 9.11 | 0 | 1,000 | -0.0 |
| 14/01/2016 |
9.27
|
121,400 | 9.35 | 9.35 | 9.23 | 1,000 | 0 | 0.0 |
| 13/01/2016 |
9.35
|
147,710 | 9.35 | 9.39 | 9.27 | 0 | 0 | 0 |
| 12/01/2016 |
9.35
|
336,060 | 8.99 | 9.39 | 8.92 | 2,000 | 0 | 0.0 |
| 11/01/2016 |
8.99
|
119,260 | 8.99 | 8.99 | 8.88 | 0 | 1,000 | -0.0 |
| 08/01/2016 |
8.99
|
99,190 | 9.07 | 9.07 | 8.99 | 0 | 0 | 0 |
| 07/01/2016 |
9.07
|
102,300 | 9.15 | 9.15 | 8.99 | 0 | 2,000 | -0.0 |
| 06/01/2016 |
9.15
|
171,200 | 8.95 | 9.15 | 8.92 | 0 | 0 | 0 |
| 05/01/2016 |
8.95
|
100,490 | 8.95 | 8.95 | 8.88 | 400 | 0 | 0.0 |
| 04/01/2016 |
8.95
|
110,400 | 9.03 | 9.07 | 8.95 | 0 | 0 | 0 |
| 31/12/2015 |
9.03
|
115,390 | 8.92 | 9.03 | 8.92 | 0 | 0 | 0 |
| 30/12/2015 |
8.92
|
97,520 | 8.95 | 8.99 | 8.92 | 0 | 0 | 0 |
| 29/12/2015 |
8.95
|
101,200 | 8.95 | 8.99 | 8.92 | 0 | 0 | 0 |
| 28/12/2015 |
8.95
|
102,310 | 9.03 | 9.07 | 8.92 | 0 | 0 | 0 |
| 25/12/2015 |
9.03
|
101,940 | 9.03 | 9.07 | 8.99 | 0 | 0 | 0 |
| 24/12/2015 |
9.03
|
102,650 | 8.99 | 9.03 | 8.92 | 0 | 0 | 0 |
| 23/12/2015 |
8.99
|
99,130 | 8.99 | 9.03 | 8.92 | 0 | 400 | -0.0 |
| 22/12/2015 |
8.99
|
101,470 | 9.07 | 9.07 | 8.99 | 0 | 0 | 0 |
| 21/12/2015 |
9.07
|
104,120 | 9.07 | 9.07 | 8.95 | 0 | 0 | 0 |
| 18/12/2015 |
9.07
|
137,400 | 9.15 | 9.15 | 9.03 | 0 | 0 | 0 |
| 17/12/2015 |
9.15
|
215,510 | 8.99 | 9.15 | 8.95 | 0 | 0 | 0 |
| 16/12/2015 |
8.99
|
114,190 | 8.99 | 9.03 | 8.92 | 0 | 0 | 0 |
| 15/12/2015 |
8.99
|
178,630 | 8.88 | 8.99 | 8.88 | 0 | 0 | 0 |
| 14/12/2015 |
8.88
|
105,720 | 8.88 | 8.95 | 8.84 | 0 | 0 | 0 |
| 11/12/2015 |
8.88
|
109,260 | 8.84 | 8.92 | 8.80 | 0 | 0 | 0 |
| 10/12/2015 |
8.84
|
120,770 | 8.80 | 8.95 | 8.76 | 0 | 0 | 0 |
| 09/12/2015 |
8.80
|
142,240 | 8.99 | 8.99 | 8.76 | 0 | 0 | 0 |
| 08/12/2015 |
8.99
|
151,580 | 8.92 | 8.99 | 8.84 | 0 | 0 | 0 |
| 07/12/2015 |
8.92
|
99,580 | 8.99 | 8.99 | 8.92 | 0 | 0 | 0 |
| 04/12/2015 |
8.99
|
211,210 | 8.99 | 8.99 | 8.84 | 2,000 | 0 | 0.0 |
| 03/12/2015 |
8.99
|
129,480 | 8.99 | 9.07 | 8.92 | 5,000 | 0 | 0.1 |
| 02/12/2015 |
8.99
|
211,310 | 8.92 | 9.03 | 8.88 | 4,000 | 0 | 0.1 |
| 01/12/2015 |
8.92
|
148,900 | 8.88 | 8.99 | 8.84 | 0 | 0 | 0 |
| 30/11/2015 |
8.88
|
136,460 | 8.92 | 8.92 | 8.80 | 54,020 | 56,020 | -0.0 |
| 27/11/2015 |
8.92
|
239,820 | 8.92 | 8.95 | 8.80 | 520 | 5,000 | -0.1 |
| 26/11/2015 |
8.92
|
417,710 | 8.84 | 9.11 | 8.84 | 0 | 4,000 | -0.1 |
| 25/11/2015 |
8.84
|
122,970 | 8.84 | 8.84 | 8.64 | 0 | 0 | 0 |
| 24/11/2015 |
8.84
|
205,490 | 8.84 | 8.84 | 8.72 | 0 | 0 | 0 |
| 23/11/2015 |
8.84
|
149,450 | 8.88 | 8.88 | 8.76 | 0 | 0 | 0 |
| 20/11/2015 |
8.88
|
501,580 | 8.56 | 8.88 | 8.52 | 480 | 0 | 0.0 |
| 19/11/2015 |
8.56
|
128,140 | 8.52 | 8.56 | 8.48 | 1,000 | 0 | 0.0 |
| 18/11/2015 |
8.52
|
106,390 | 8.52 | 8.56 | 8.48 | 0 | 0 | 0 |
| 17/11/2015 |
8.52
|
130,130 | 8.56 | 8.64 | 8.52 | 0 | 0 | 0 |
| 16/11/2015 |
8.56
|
184,660 | 8.44 | 8.56 | 8.44 | 48,990 | 48,990 | 0 |
| 13/11/2015 |
8.44
|
212,700 | 8.32 | 8.48 | 8.36 | 25,000 | 2,000 | 0.5 |
| 12/11/2015 |
8.32
|
100,180 | 8.32 | 8.36 | 8.28 | 0 | 0 | 0 |
| 11/11/2015 |
8.32
|
103,330 | 8.36 | 8.44 | 8.32 | 0 | 0 | 0 |
| 10/11/2015 |
8.36
|
108,230 | 8.40 | 8.40 | 8.32 | 800,000 | 800,000 | 0 |
| 09/11/2015 |
8.40
|
114,960 | 8.40 | 8.44 | 8.32 | 0 | 25,000 | -0.5 |
| 06/11/2015 |
8.40
|
110,530 | 8.40 | 8.44 | 8.32 | 0 | 0 | 0 |
| 05/11/2015 |
8.40
|
118,550 | 8.40 | 8.44 | 8.36 | 0 | 0 | 0 |
| 04/11/2015 |
8.40
|
125,260 | 8.52 | 8.52 | 8.36 | 0 | 0 | 0 |
| 03/11/2015 |
8.52
|
158,670 | 8.36 | 8.52 | 8.36 | 0 | 0 | 0 |
| 02/11/2015 |
8.36
|
188,260 | 8.44 | 8.48 | 8.28 | 0 | 0 | 0 |
| 30/10/2015 |
8.44
|
101,250 | 8.48 | 8.48 | 8.44 | 0 | 0 | 0 |
| 29/10/2015 |
8.48
|
164,410 | 8.48 | 8.52 | 8.44 | 0 | 0 | 0 |
| 28/10/2015 |
8.48
|
177,930 | 8.52 | 8.56 | 8.48 | 0 | 0 | 0 |
| 27/10/2015 |
8.52
|
188,360 | 8.52 | 8.64 | 8.48 | 0 | 0 | 0 |
| 26/10/2015 |
8.52
|
130,120 | 8.60 | 8.64 | 8.48 | 0 | 0 | 0 |
| 23/10/2015 |
8.60
|
214,000 | 8.56 | 8.64 | 8.52 | 0 | 0 | 0 |
| 22/10/2015 |
8.56
|
455,930 | 8.48 | 8.64 | 8.44 | 0 | 0 | 0 |
| 21/10/2015 |
8.48
|
89,420 | 8.48 | 8.52 | 8.44 | 0 | 0 | 0 |
| 20/10/2015 |
8.48
|
206,060 | 8.60 | 8.64 | 8.44 | 0 | 0 | 0 |
| 19/10/2015 |
8.60
|
123,560 | 8.60 | 8.60 | 8.52 | 0 | 0 | 0 |
| 16/10/2015 |
8.60
|
456,770 | 8.56 | 8.72 | 8.44 | 0 | 0 | 0 |
| 15/10/2015 |
8.56
|
230,820 | 8.48 | 8.56 | 8.36 | 20 | 0 | 0.0 |
| 14/10/2015 |
8.48
|
238,050 | 8.28 | 8.48 | 8.24 | 2,000,000 | 2,000,000 | 0 |
| 13/10/2015 |
8.28
|
168,520 | 8.40 | 8.40 | 8.28 | 0 | 0 | 0 |
| 12/10/2015 |
8.40
|
287,420 | 8.36 | 8.44 | 8.28 | 90,000 | 0 | 1.9 |
| 09/10/2015 |
8.36
|
229,500 | 8.36 | 8.40 | 8.32 | 82,500 | 0 | 1.7 |
| 08/10/2015 |
8.36
|
302,660 | 8.16 | 8.40 | 8.16 | 98,480 | 92,480 | 0.1 |
| 07/10/2015 |
8.16
|
115,400 | 8.16 | 8.24 | 8.12 | 0 | 0 | 0 |
| 06/10/2015 |
8.16
|
250,610 | 8.16 | 8.28 | 8.16 | 0 | 90,000 | -1.9 |
| 05/10/2015 |
8.16
|
325,480 | 8.16 | 8.28 | 8.08 | 128,340 | 82,520 | 0.9 |
| 02/10/2015 |
8.16
|
217,180 | 8.08 | 8.16 | 8.04 | 89,550 | 6,000 | 1.7 |
| 01/10/2015 |
8.08
|
110,580 | 8.08 | 8.08 | 8.04 | 0 | 0 | 0 |
| 30/09/2015 |
8.08
|
137,100 | 8.12 | 8.16 | 8.04 | 0 | 0 | 0 |
| 29/09/2015 |
8.12
|
97,260 | 8.16 | 8.16 | 8.08 | 0 | 0 | 0 |
| 28/09/2015 |
8.16
|
458,800 | 8.44 | 8.44 | 8.16 | 221,210 | 205,000 | 0.3 |
| 25/09/2015 |
8.44
|
421,420 | 8.16 | 8.48 | 8.16 | 14,000 | 1,370 | 0.3 |
| 24/09/2015 |
8.16
|
177,060 | 8.20 | 8.24 | 8.12 | 49,140 | 10,130 | 0.8 |
| 23/09/2015 |
8.20
|
136,510 | 8.12 | 8.20 | 8.08 | 63,220 | 1,390 | 1.3 |
| 22/09/2015 |
8.12
|
134,480 | 8.16 | 8.20 | 8.08 | 65,000 | 0 | 1.3 |
| 21/09/2015 |
8.16
|
93,570 | 8.08 | 8.20 | 8.08 | 0 | 0 | 0 |
| 18/09/2015 |
8.08
|
293,090 | 8.04 | 8.28 | 8.04 | 8,000 | 60,000 | -1.1 |
| 17/09/2015 |
8.04
|
90,040 | 8.20 | 8.20 | 8.04 | 0 | 0 | 0 |
| 16/09/2015 |
8.20
|
82,840 | 8.12 | 8.24 | 8.12 | 0 | 900 | -0.0 |
| 15/09/2015 |
8.12
|
153,590 | 8.12 | 8.16 | 8.00 | 4,900 | 5,100 | -0.0 |
| 14/09/2015 |
8.12
|
60,810 | 8.20 | 8.20 | 8.08 | 0 | 2,000 | -0.0 |
| 11/09/2015 |
8.20
|
93,620 | 8.24 | 8.32 | 8.12 | 0 | 100 | -0.0 |
| 10/09/2015 |
8.24
|
114,200 | 8.08 | 8.24 | 8.00 | 6,000 | 0 | 0.1 |
| 09/09/2015 |
8.08
|
149,310 | 7.77 | 8.12 | 7.77 | 2,000 | 18,000 | -0.3 |
| 08/09/2015 |
7.77
|
55,930 | 7.69 | 7.77 | 7.73 | 0 | 0 | 0 |
| 07/09/2015 |
7.69
|
210 | 7.73 | 7.73 | 7.69 | 0 | 0 | 0 |
| 04/09/2015 |
7.73
|
2,450 | 7.73 | 7.77 | 7.73 | 0 | 0 | 0 |